DJ Telecom

DJUSTL
🏛️ usa →
183.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 194.58 195.87 194.58 195.87 3,198.8K
09:31 195.69 195.85 195.33 195.79 493.1K
09:32 195.65 196.65 195.49 196.65 672.2K
09:33 196.43 196.66 196.23 196.23 576.5K
09:34 196.27 196.74 196.27 196.47 492.9K
09:35 196.17 196.39 195.97 196.28 485.8K
09:36 196.39 196.39 195.39 195.39 472.8K
09:37 195.58 195.95 195.48 195.89 472.7K
09:38 195.76 195.93 195.63 195.81 310.1K
09:39 195.85 195.85 195.34 195.50 394.8K
09:40 195.33 196.02 195.25 196.02 435.9K
09:41 195.95 196.31 195.95 196.25 391.8K
09:42 196.25 196.35 195.92 196.20 268.2K
09:43 196.08 196.75 196.05 196.75 415.9K
09:44 196.87 197.01 196.47 196.61 366.2K
09:45 196.71 196.77 196.52 196.57 336.9K
09:46 196.51 196.67 196.39 196.40 302.6K
09:47 196.18 196.45 196.08 196.08 330.4K
09:48 196.03 196.03 195.27 195.27 354.9K
09:49 195.25 195.26 194.93 195.12 283.3K
09:50 195.09 195.30 195.01 195.01 341.3K
09:51 194.98 194.98 194.57 194.57 489.7K
09:52 194.56 194.56 194.12 194.12 390.9K
09:53 194.10 194.67 194.10 194.62 243.6K
09:54 194.64 194.69 194.17 194.18 345.1K
09:55 194.20 194.29 194.02 194.23 301.9K
09:56 194.34 194.64 194.31 194.64 225.1K
09:57 194.77 194.89 194.59 194.67 384.5K
09:58 194.71 194.79 194.62 194.79 250.2K
09:59 194.72 194.72 194.37 194.46 280.1K
10:00 194.36 194.37 193.55 193.61 464.9K
10:01 193.72 193.97 193.62 193.67 325.3K
10:02 193.70 193.91 193.69 193.87 267.4K
10:03 193.83 193.89 193.67 193.71 285.4K
10:04 193.63 193.91 193.63 193.78 162.3K
10:05 193.83 194.21 193.79 194.21 245.6K
10:06 194.17 194.17 193.87 194.05 220.1K
10:07 193.96 193.97 193.66 193.76 220.7K
10:08 193.76 193.78 193.59 193.78 196.2K
10:09 193.75 194.00 193.75 193.83 278.1K
10:10 193.79 193.79 193.43 193.71 335.4K
10:11 193.82 193.97 193.74 193.78 251.5K
10:12 193.81 193.89 193.56 193.56 297.6K
10:13 193.51 193.54 193.32 193.49 312.4K
10:14 193.41 193.43 193.31 193.43 220.7K
10:15 193.33 193.33 193.02 193.16 377.0K
10:16 193.13 193.18 193.01 193.18 251.9K
10:17 193.25 193.35 193.19 193.23 336.0K
10:18 193.23 193.29 193.20 193.23 204.0K
10:19 193.24 193.55 193.24 193.55 273.3K
10:20 193.52 193.52 193.19 193.20 296.2K
10:21 193.12 193.20 193.06 193.20 235.0K
10:22 193.21 193.21 192.81 192.98 238.4K
10:23 193.04 193.04 192.70 192.73 182.1K
10:24 192.71 193.13 192.68 193.08 322.2K
10:25 193.25 193.25 192.95 192.99 209.9K
10:26 192.98 193.15 192.84 193.15 259.3K
10:27 193.15 193.33 193.10 193.11 209.3K
10:28 193.13 193.23 193.02 193.18 186.0K
10:29 193.15 193.21 192.93 193.21 243.3K
10:30 193.07 193.17 192.90 193.17 231.2K
10:31 193.19 193.58 193.19 193.52 341.0K
10:32 193.49 193.61 193.43 193.61 224.0K
10:33 193.56 193.86 193.56 193.79 280.8K
10:34 193.82 193.91 193.79 193.88 214.7K
10:35 193.94 194.08 193.83 193.96 269.5K
10:36 193.92 193.92 193.50 193.63 244.7K
10:37 193.63 193.70 193.52 193.61 204.4K
10:38 193.61 193.87 193.58 193.63 278.4K
10:39 193.67 193.76 193.60 193.68 223.5K
10:40 193.69 193.69 193.47 193.49 234.6K
10:41 193.49 193.49 193.18 193.18 339.0K
10:42 193.28 193.40 193.22 193.40 189.0K
10:43 193.30 193.44 193.30 193.37 167.3K
10:44 193.38 193.65 193.38 193.45 275.1K
10:45 193.42 193.42 193.07 193.19 197.9K
10:46 193.21 193.24 193.10 193.10 223.5K
10:47 193.16 193.32 192.97 192.97 191.8K
10:48 192.95 193.00 192.81 193.00 266.3K
10:49 193.02 193.10 192.93 193.09 190.6K
10:50 193.07 193.23 193.00 193.16 191.4K
10:51 193.08 193.20 192.90 193.20 450.2K
10:52 193.20 193.42 193.04 193.40 250.0K
10:53 193.38 193.40 193.23 193.28 252.6K
10:54 193.36 193.44 193.15 193.15 244.8K
10:55 193.22 193.27 193.04 193.10 198.0K
10:56 193.14 193.17 193.00 193.07 207.7K
10:57 193.18 193.18 192.98 192.98 170.4K
10:58 192.94 192.94 192.79 192.90 184.4K
10:59 192.88 192.88 192.72 192.76 161.6K
11:00 192.76 192.82 192.69 192.75 151.2K
11:01 192.67 192.71 192.45 192.60 478.4K
11:02 192.40 192.83 192.37 192.80 193.5K
11:03 192.84 192.87 192.54 192.61 191.5K
11:04 192.56 192.71 192.50 192.62 188.9K
11:05 192.59 192.77 192.23 192.23 248.2K
11:06 192.29 192.35 192.23 192.25 209.3K
11:07 192.32 192.32 191.72 191.85 332.6K
11:08 191.85 191.92 191.78 191.80 224.9K
11:09 191.91 191.97 191.81 191.89 179.0K
11:10 191.94 191.94 191.44 191.44 291.9K
11:11 191.48 191.77 191.43 191.77 258.7K
11:12 191.83 191.84 191.61 191.61 258.0K
11:13 191.56 191.77 191.40 191.40 215.4K
11:14 191.45 191.47 191.27 191.27 225.1K
11:15 191.26 191.26 190.91 191.14 340.3K
11:16 191.10 191.25 191.10 191.18 131.8K
11:17 191.16 191.25 191.15 191.15 266.0K
11:18 191.15 191.15 190.91 190.91 250.7K
11:19 190.88 190.90 190.47 190.47 502.1K
11:20 190.50 190.68 190.38 190.43 368.3K
11:21 190.43 190.58 190.23 190.33 461.3K
11:22 190.26 190.26 189.95 190.08 293.2K
11:23 190.04 190.13 189.85 190.13 309.7K
11:24 190.05 190.05 189.69 189.85 236.8K
11:25 189.86 189.86 189.04 189.21 681.1K
11:26 189.16 189.16 188.87 188.94 531.9K
11:27 189.00 189.39 189.00 189.16 666.1K
11:28 189.12 189.19 188.92 188.92 310.3K
11:29 188.93 189.14 188.81 189.13 420.3K
11:30 189.03 189.39 189.03 189.29 316.9K
11:31 189.31 189.37 189.16 189.22 353.4K
11:32 189.22 189.46 189.21 189.46 265.2K
11:33 189.43 189.65 189.43 189.43 509.1K
11:34 189.37 189.49 189.36 189.49 339.7K
11:35 189.52 189.58 189.39 189.58 375.8K
11:36 189.60 189.63 189.25 189.25 454.8K
11:37 189.29 189.33 189.20 189.24 483.2K
11:38 189.29 189.29 189.05 189.13 309.9K
11:39 189.12 189.29 189.09 189.24 335.0K
11:40 189.21 189.22 188.98 188.98 440.3K
11:41 188.95 189.08 188.79 189.05 551.7K
11:42 189.06 189.40 189.06 189.38 269.5K
11:43 189.26 189.42 189.24 189.42 201.8K
11:44 189.37 189.56 189.36 189.51 202.4K
11:45 189.54 189.57 189.48 189.54 201.7K
11:46 189.51 189.70 189.51 189.69 260.5K
11:47 189.67 190.01 189.64 189.97 223.7K
11:48 189.97 189.98 189.87 189.90 195.0K
11:49 189.93 190.00 189.87 189.91 192.4K
11:50 189.93 190.07 189.93 190.05 122.9K
11:51 190.03 190.13 189.99 190.09 221.3K
11:52 190.02 190.02 189.77 189.82 161.9K
11:53 189.86 190.01 189.82 189.82 167.8K
11:54 189.80 190.01 189.80 189.98 188.5K
11:55 190.02 190.03 189.86 189.92 182.2K
11:56 189.94 189.98 189.75 189.90 102.5K
11:57 189.88 189.88 189.53 189.53 96.9K
11:58 189.48 189.62 189.40 189.62 235.9K
11:59 189.53 189.61 189.48 189.51 254.4K
12:00 189.52 189.56 189.43 189.43 107.2K
12:01 189.38 189.47 189.35 189.47 150.0K
12:02 189.34 189.44 189.33 189.43 215.2K
12:03 189.46 189.54 189.14 189.31 265.1K
12:04 189.31 189.33 189.04 189.06 132.0K
12:05 189.02 189.14 188.99 189.05 220.3K
12:06 189.14 189.14 188.95 188.97 208.7K
12:07 189.09 189.10 188.81 188.91 172.3K
12:08 188.95 188.95 188.47 188.47 135.6K
12:09 188.45 188.46 188.32 188.41 118.6K
12:10 188.41 188.43 188.19 188.19 184.2K
12:11 188.12 188.28 188.05 188.26 149.9K
12:12 188.21 188.22 187.95 188.02 146.1K
12:13 188.05 188.09 187.91 187.91 82.3K
12:14 187.90 188.15 187.90 187.97 188.7K
12:15 187.95 188.05 187.64 187.64 167.2K
12:16 187.60 187.71 187.51 187.71 134.5K
12:17 187.79 187.79 187.45 187.45 154.6K
12:18 187.42 187.45 187.17 187.20 267.4K
12:19 187.23 187.50 187.23 187.46 161.5K
12:20 187.44 187.48 187.19 187.19 164.2K
12:21 187.21 187.27 187.18 187.21 375.6K
12:22 187.18 187.27 187.18 187.27 173.5K
12:23 187.22 187.37 187.18 187.24 237.7K
12:24 187.22 187.22 187.06 187.18 201.7K
12:25 187.28 187.51 187.27 187.47 174.6K
12:26 187.44 187.44 187.14 187.14 234.5K
12:27 187.19 187.19 187.03 187.11 146.4K
12:28 187.19 187.31 187.19 187.31 190.3K
12:29 187.18 187.18 186.81 186.81 199.5K
12:30 186.94 186.95 186.80 186.80 143.5K
12:31 186.82 187.00 186.81 186.88 188.7K
12:32 186.87 187.17 186.85 187.17 143.1K
12:33 187.14 187.14 186.98 187.07 141.1K
12:34 186.99 187.05 186.88 187.02 158.6K
12:35 187.04 187.35 187.01 187.35 136.1K
12:36 187.31 187.66 187.31 187.61 216.2K
12:37 187.56 187.72 187.55 187.72 170.5K
12:38 187.81 187.81 187.62 187.63 179.5K
12:39 187.64 187.67 187.42 187.67 203.6K
12:40 187.65 187.78 187.55 187.62 186.0K
12:41 187.62 187.72 187.62 187.72 115.2K
12:42 187.70 187.81 187.52 187.52 259.9K
12:43 187.50 187.50 187.28 187.29 131.5K
12:44 187.29 187.29 187.15 187.19 271.5K
12:45 187.20 187.20 187.08 187.08 175.9K
12:46 187.10 187.23 187.10 187.15 126.7K
12:47 187.12 187.20 187.02 187.08 129.5K
12:48 187.09 187.12 186.99 186.99 132.3K
12:49 186.98 187.32 186.98 187.32 228.2K
12:50 187.27 187.44 187.27 187.33 138.0K
12:51 187.35 187.35 187.13 187.13 195.8K
12:52 187.14 187.38 187.08 187.19 205.0K
12:53 187.20 187.26 187.18 187.26 107.7K
12:54 187.28 187.36 187.23 187.33 103.4K
12:55 187.27 187.36 187.21 187.28 136.4K
12:56 187.27 187.36 187.25 187.25 150.1K
12:57 187.26 187.27 187.16 187.23 129.4K
12:58 187.20 187.21 187.16 187.21 148.7K
12:59 187.17 187.17 186.84 186.86 211.4K
13:00 186.86 186.97 186.80 186.97 149.7K
13:01 186.92 186.92 186.57 186.67 147.8K
13:02 186.64 186.85 186.63 186.85 165.4K
13:03 186.83 186.83 186.68 186.68 126.4K
13:04 186.69 186.69 186.38 186.40 200.5K
13:05 186.29 186.31 186.10 186.18 197.3K
13:06 186.29 186.45 186.26 186.26 301.9K
13:07 186.20 186.29 186.18 186.29 200.9K
13:08 186.23 186.31 186.18 186.18 294.8K
13:09 186.23 186.50 186.23 186.43 279.0K
13:10 186.42 186.42 186.19 186.20 170.3K
13:11 186.22 186.22 186.05 186.05 106.0K
13:12 186.07 186.15 186.07 186.08 150.5K
13:13 186.09 186.15 185.90 185.90 267.1K
13:14 185.91 185.95 185.79 185.83 125.6K
13:15 185.83 185.83 185.71 185.77 266.4K
13:16 185.77 185.77 185.54 185.73 260.8K
13:17 185.69 185.73 185.55 185.55 105.9K
13:18 185.68 185.93 185.68 185.93 154.1K
13:19 185.89 185.89 185.77 185.78 140.4K
13:20 185.88 185.95 185.85 185.95 174.5K
13:21 185.86 186.07 185.86 185.91 219.1K
13:22 185.97 185.97 185.86 185.97 209.9K
13:23 185.92 186.09 185.92 186.07 156.2K
13:24 186.06 186.20 186.03 186.20 120.6K
13:25 186.25 186.35 186.22 186.35 207.7K
13:26 186.41 186.45 186.31 186.37 258.1K
13:27 186.46 186.50 186.36 186.36 235.4K
13:28 186.39 186.52 186.39 186.52 123.5K
13:29 186.52 186.59 186.49 186.54 128.4K
13:30 186.48 186.70 186.48 186.70 153.7K
13:31 186.68 186.72 186.53 186.59 208.2K
13:32 186.64 186.73 186.47 186.73 162.1K
13:33 186.70 187.08 186.70 187.08 148.8K
13:34 187.12 187.27 187.06 187.09 265.0K
13:35 187.10 187.35 187.00 187.32 217.2K
13:36 187.28 187.31 187.22 187.22 143.3K
13:37 187.22 187.31 187.09 187.28 116.2K
13:38 187.30 187.36 187.26 187.29 150.7K
13:39 187.27 187.27 187.07 187.17 123.7K
13:40 187.13 187.28 187.09 187.20 259.0K
13:41 187.19 187.22 187.16 187.22 114.1K
13:42 187.20 187.26 187.07 187.26 220.8K
13:43 187.27 187.27 187.06 187.08 193.1K
13:44 187.02 187.02 186.89 186.90 124.3K
13:45 186.98 186.98 186.75 186.90 195.4K
13:46 186.87 187.02 186.87 186.90 131.4K
13:47 186.94 187.18 186.92 187.18 168.5K
13:48 187.14 187.14 186.89 186.96 242.9K
13:49 187.01 187.07 186.85 186.85 176.8K
13:50 186.87 186.91 186.73 186.84 188.7K
13:51 186.71 186.71 186.63 186.64 129.4K
13:52 186.62 186.62 186.52 186.54 96.1K
13:53 186.56 186.64 186.56 186.62 77.9K
13:54 186.66 186.79 186.61 186.79 121.0K
13:55 186.74 186.78 186.63 186.78 84.5K
13:56 186.84 186.84 186.67 186.73 121.8K
13:57 186.81 186.92 186.81 186.91 183.6K
13:58 186.90 186.90 186.75 186.81 118.2K
13:59 186.79 186.87 186.76 186.84 177.9K
14:00 186.80 186.90 186.71 186.90 218.2K
14:01 186.87 187.03 186.81 187.03 145.2K
14:02 186.98 187.26 186.93 187.18 161.6K
14:03 187.15 187.17 186.92 186.92 106.6K
14:04 186.89 186.89 186.72 186.80 177.4K
14:05 186.83 186.83 186.73 186.73 166.9K
14:06 186.71 186.93 186.71 186.86 173.5K
14:07 186.90 187.00 186.84 186.84 106.4K
14:08 186.76 186.76 186.64 186.64 146.9K
14:09 186.60 186.61 186.49 186.52 163.6K
14:10 186.54 186.54 186.29 186.31 303.0K
14:11 186.37 186.48 186.28 186.32 136.3K
14:12 186.31 186.31 185.97 186.11 243.5K
14:13 186.10 186.19 186.10 186.17 140.1K
14:14 186.24 186.32 186.20 186.26 131.5K
14:15 186.25 186.25 185.85 185.85 177.8K
14:16 185.85 185.92 185.80 185.87 146.0K
14:17 185.88 185.88 185.73 185.73 162.3K
14:18 185.75 185.87 185.74 185.76 173.4K
14:19 185.71 185.88 185.71 185.86 92.5K
14:20 185.89 185.90 185.77 185.77 130.3K
14:21 185.81 185.81 185.51 185.52 182.2K
14:22 185.50 185.56 185.33 185.46 211.2K
14:23 185.43 185.57 185.40 185.54 123.3K
14:24 185.50 185.52 185.39 185.39 143.3K
14:25 185.26 185.32 185.19 185.26 298.8K
14:26 185.35 185.35 185.20 185.24 207.1K
14:27 185.24 185.32 185.21 185.32 207.0K
14:28 185.33 185.33 185.30 185.30 159.4K
14:29 185.30 185.50 185.25 185.45 187.3K
14:30 185.45 185.45 185.27 185.27 218.1K
14:31 185.29 185.29 185.05 185.07 196.8K
14:32 185.05 185.07 184.96 185.05 133.7K
14:33 185.05 185.20 185.05 185.08 204.4K
14:34 184.95 184.95 184.77 184.77 258.9K
14:35 184.76 184.83 184.66 184.66 564.8K
14:36 184.74 184.74 184.49 184.63 350.1K
14:37 184.69 184.74 184.62 184.72 142.0K
14:38 184.71 184.81 184.60 184.60 178.9K
14:39 184.60 184.60 184.42 184.42 315.8K
14:40 184.42 184.43 184.03 184.03 222.4K
14:41 184.00 184.10 183.98 184.10 142.1K
14:42 184.17 184.23 184.04 184.19 163.1K
14:43 184.14 184.38 184.14 184.38 167.5K
14:44 184.27 184.33 184.17 184.17 158.5K
14:45 184.19 184.22 184.14 184.14 173.9K
14:46 184.23 184.58 184.23 184.58 266.2K
14:47 184.61 184.86 184.53 184.86 214.3K
14:48 184.78 184.83 184.58 184.70 167.1K
14:49 184.78 184.93 184.77 184.87 137.5K
14:50 184.87 184.89 184.77 184.85 152.6K
14:51 184.82 185.14 184.81 185.13 175.5K
14:52 185.17 185.36 185.17 185.19 184.9K
14:53 185.20 185.20 185.00 185.14 122.0K
14:54 185.13 185.20 184.89 184.99 330.2K
14:55 184.96 185.00 184.83 184.94 106.7K
14:56 184.90 184.98 184.83 184.84 120.8K
14:57 184.92 185.23 184.92 185.12 302.5K
14:58 185.15 185.24 185.12 185.21 131.7K
14:59 185.10 185.18 185.10 185.16 172.6K
15:00 185.16 185.22 185.12 185.22 158.7K
15:01 185.21 185.22 184.84 184.84 135.2K
15:02 184.81 184.92 184.79 184.87 188.4K
15:03 184.83 184.86 184.78 184.80 132.6K
15:04 184.86 185.19 184.86 185.02 216.5K
15:05 184.98 184.98 184.77 184.77 183.1K
15:06 184.76 184.77 184.55 184.55 297.8K
15:07 184.50 184.73 184.47 184.66 436.4K
15:08 184.64 184.95 184.64 184.95 157.9K
15:09 184.96 184.97 184.78 184.78 227.6K
15:10 184.78 184.84 184.70 184.82 208.4K
15:11 184.78 185.12 184.78 185.07 211.5K
15:12 185.07 185.23 185.07 185.22 157.5K
15:13 185.19 185.40 184.98 185.40 440.6K
15:14 185.34 185.34 185.13 185.18 230.7K
15:15 185.22 185.51 185.21 185.31 332.9K
15:16 185.35 185.56 185.35 185.41 329.2K
15:17 185.42 185.42 185.35 185.36 275.9K
15:18 185.34 185.35 185.11 185.12 220.3K
15:19 185.11 185.14 185.02 185.02 329.0K
15:20 185.02 185.17 185.01 185.10 421.0K
15:21 185.16 185.31 185.16 185.29 181.3K
15:22 185.24 185.44 185.19 185.44 259.7K
15:23 185.49 185.49 185.35 185.36 228.5K
15:24 185.45 185.62 185.34 185.62 264.7K
15:25 185.77 185.91 185.68 185.75 336.9K
15:26 185.71 185.72 185.41 185.43 186.4K
15:27 185.36 185.48 185.35 185.48 206.1K
15:28 185.53 185.53 185.24 185.24 205.8K
15:29 185.22 185.34 185.04 185.30 279.1K
15:30 185.35 185.56 185.25 185.56 406.3K
15:31 185.53 185.76 185.40 185.76 341.1K
15:32 185.67 185.69 185.54 185.69 200.2K
15:33 185.68 185.72 185.60 185.69 287.9K
15:34 185.90 186.15 185.90 186.15 298.3K
15:35 186.14 186.15 185.84 185.84 262.1K
15:36 185.78 185.88 185.60 185.60 287.5K
15:37 185.56 185.77 185.54 185.75 263.2K
15:38 185.69 185.89 185.69 185.78 229.3K
15:39 185.78 185.82 185.70 185.75 329.1K
15:40 185.74 185.90 185.69 185.84 263.7K
15:41 185.84 185.84 185.68 185.82 428.9K
15:42 185.79 185.92 185.71 185.92 293.9K
15:43 185.92 186.00 185.90 185.93 405.6K
15:44 185.92 185.92 185.77 185.86 296.7K
15:45 185.89 185.99 185.81 185.81 308.3K
15:46 185.92 185.92 185.59 185.59 362.6K
15:47 185.60 185.60 185.24 185.28 290.2K
15:48 185.27 185.49 185.21 185.46 421.3K
15:49 185.47 185.47 185.32 185.32 405.0K
15:50 185.18 185.37 185.06 185.18 879.5K
15:51 185.22 185.22 184.90 184.91 733.0K
15:52 185.00 185.12 184.86 184.86 733.7K
15:53 184.87 184.87 184.58 184.61 634.3K
15:54 184.54 184.56 184.30 184.39 746.6K
15:55 184.50 184.90 184.41 184.83 1,167.1K
15:56 184.72 184.77 184.55 184.63 751.1K
15:57 184.64 184.74 184.58 184.61 944.9K
15:58 184.63 184.79 184.63 184.79 1,208.8K
15:59 184.62 184.72 184.58 184.60 16,551.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available